Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.30 | 21.43 | 21.26 | 21.29 | 149,002 | -0.06(-0.27%) |
Dec 28, 2006 | 21.30 | 21.43 | 21.25 | 21.35 | 837,583 | +0.06(+0.27%) |
Dec 27, 2006 | 21.29 | 21.35 | 21.28 | 21.29 | 929,041 | -0.06(-0.30%) |
Dec 26, 2006 | 21.29 | 21.36 | 21.23 | 21.36 | 64,215 | +0.07(+0.32%) |
Dec 22, 2006 | 21.34 | 21.34 | 21.17 | 21.29 | 205,156 | -0.06(-0.30%) |
Dec 21, 2006 | 21.47 | 21.47 | 21.30 | 21.35 | 872,054 | -0.12(-0.57%) |
Dec 20, 2006 | 21.50 | 21.61 | 21.44 | 21.48 | 826,185 | +0.09(+0.40%) |
Dec 19, 2006 | 21.39 | 21.46 | 21.26 | 21.39 | 912,084 | -0.08(-0.37%) |
Dec 18, 2006 | 21.60 | 21.71 | 21.37 | 21.47 | 1,043,017 | -0.04(-0.17%) |
Dec 15, 2006 | 21.46 | 21.50 | 21.32 | 21.50 | 139,828 | +0.12(+0.57%) |
Dec 14, 2006 | 21.47 | 21.49 | 21.34 | 21.38 | 130,655 | -0.08(-0.37%) |
Dec 13, 2006 | 21.66 | 21.80 | 21.43 | 21.46 | 146,500 | -0.18(-0.85%) |
Dec 12, 2006 | 21.35 | 21.65 | 21.32 | 21.64 | 107,304 | +0.13(+0.62%) |
Dec 11, 2006 | 21.46 | 21.51 | 21.38 | 21.51 | 114,809 | +0.03(+0.13%) |
Dec 08, 2006 | 21.63 | 21.71 | 21.46 | 21.48 | 262,422 | -0.13(-0.58%) |
Dec 07, 2006 | 21.76 | 21.80 | 21.50 | 21.61 | 147,612 | -0.12(-0.55%) |
Dec 06, 2006 | 21.91 | 21.97 | 21.67 | 21.73 | 70,887 | -0.23(-1.06%) |
Dec 05, 2006 | 21.99 | 22.08 | 21.94 | 21.96 | 95,906 | -0.03(-0.15%) |
Dec 04, 2006 | 21.69 | 22.00 | 21.69 | 21.99 | 208,214 | +0.34(+1.56%) |
Dec 01, 2006 | 21.39 | 21.66 | 21.32 | 21.66 | 190,701 | +0.10(+0.47%) |
Nov 30, 2006 | 21.73 | 21.76 | 21.54 | 21.55 | 171,241 | -0.18(-0.84%) |
Nov 29, 2006 | 21.91 | 21.91 | 21.61 | 21.74 | 249,078 | -0.30(-1.36%) |
Nov 28, 2006 | 22.69 | 22.84 | 21.90 | 22.04 | 399,193 | -0.65(-2.89%) |
Nov 27, 2006 | 22.82 | 22.90 | 22.57 | 22.69 | 166,515 | -0.10(-0.43%) |
Nov 24, 2006 | 22.60 | 22.81 | 22.60 | 22.79 | 58,655 | +0.29(+1.28%) |
Nov 22, 2006 | 22.56 | 22.60 | 22.48 | 22.50 | 82,562 | +0.00(+0.02%) |
Nov 21, 2006 | 22.13 | 22.55 | 22.03 | 22.50 | 120,647 | +0.37(+1.66%) |
Nov 20, 2006 | 22.16 | 22.22 | 22.04 | 22.13 | 132,601 | -0.07(-0.31%) |
Nov 17, 2006 | 22.22 | 22.28 | 22.12 | 22.20 | 67,273 | -0.09(-0.39%) |
Nov 16, 2006 | 22.37 | 22.45 | 22.26 | 22.29 | 66,439 | -0.01(-0.06%) |
Nov 15, 2006 | 22.25 | 22.32 | 22.18 | 22.30 | 57,543 | +0.08(+0.37%) |
Nov 14, 2006 | 22.25 | 22.36 | 22.20 | 22.22 | 95,350 | +0.07(+0.32%) |
Nov 13, 2006 | 22.27 | 22.27 | 22.14 | 22.14 | 112,029 | -0.22(-0.97%) |
Nov 10, 2006 | 22.48 | 22.50 | 22.34 | 22.36 | 96,184 | -0.14(-0.64%) |
Nov 09, 2006 | 22.48 | 22.63 | 22.40 | 22.50 | 121,203 | -0.04(-0.19%) |
Nov 08, 2006 | 22.56 | 22.65 | 22.42 | 22.55 | 117,589 | +0.04(+0.19%) |
Nov 07, 2006 | 22.70 | 22.75 | 22.46 | 22.50 | 134,269 | -0.12(-0.54%) |
Nov 06, 2006 | 22.46 | 22.72 | 22.46 | 22.63 | 260,754 | +0.15(+0.67%) |
Nov 03, 2006 | 22.57 | 22.63 | 22.30 | 22.48 | 175,967 | +0.14(+0.63%) |
Nov 02, 2006 | 22.02 | 22.35 | 21.98 | 22.34 | 185,697 | +0.41(+1.87%) |
Nov 01, 2006 | 21.98 | 22.27 | 21.86 | 21.93 | 188,199 | -0.38(-1.69%) |
Oct 31, 2006 | 22.07 | 22.30 | 22.07 | 22.30 | 267,148 | +0.27(+1.22%) |
Oct 30, 2006 | 21.97 | 22.07 | 21.89 | 22.03 | 104,802 | +0.03(+0.13%) |
Oct 27, 2006 | 22.08 | 22.15 | 21.99 | 22.00 | 88,400 | -0.05(-0.21%) |
Oct 26, 2006 | 21.94 | 22.18 | 21.90 | 22.05 | 104,524 | +0.10(+0.46%) |
Oct 25, 2006 | 21.87 | 22.01 | 21.76 | 21.95 | 114,253 | +0.06(+0.28%) |
Oct 24, 2006 | 21.66 | 21.90 | 21.58 | 21.89 | 209,048 | +0.13(+0.61%) |
Oct 23, 2006 | 21.53 | 21.79 | 21.52 | 21.76 | 91,736 | +0.24(+1.14%) |
Oct 20, 2006 | 21.59 | 21.67 | 21.50 | 21.51 | 102,022 | +0.01(+0.03%) |
Oct 19, 2006 | 21.21 | 21.52 | 21.20 | 21.50 | 199,318 | +0.32(+1.49%) |
Oct 18, 2006 | 21.37 | 21.44 | 21.12 | 21.19 | 89,234 | -0.15(-0.69%) |
Oct 17, 2006 | 21.46 | 21.47 | 21.26 | 21.34 | 74,501 | -0.10(-0.49%) |
Oct 16, 2006 | 21.37 | 21.49 | 21.25 | 21.44 | 58,377 | +0.15(+0.73%) |
Oct 13, 2006 | 21.17 | 21.52 | 21.07 | 21.29 | 130,933 | +0.03(+0.14%) |
Oct 12, 2006 | 21.28 | 21.36 | 21.13 | 21.26 | 151,226 | +0.01(+0.05%) |
Oct 11, 2006 | 21.62 | 21.62 | 21.19 | 21.25 | 124,539 | -0.45(-2.07%) |
Oct 10, 2006 | 21.82 | 21.88 | 21.62 | 21.70 | 88,400 | -0.14(-0.63%) |
Oct 09, 2006 | 21.76 | 21.85 | 21.73 | 21.83 | 39,196 | +0.04(+0.20%) |
Oct 06, 2006 | 21.77 | 21.82 | 21.67 | 21.79 | 60,045 | +0.01(+0.03%) |
Oct 05, 2006 | 22.08 | 22.08 | 21.76 | 21.78 | 212,106 | -0.28(-1.27%) |
Oct 04, 2006 | 22.01 | 22.07 | 21.91 | 22.06 | 216,554 | -0.15(-0.66%) |
Oct 03, 2006 | 22.07 | 22.29 | 21.91 | 22.21 | 306,622 | -0.05(-0.24%) |